Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 50.28 | 51.63 | 50.13 | 50.20 | 685,304 | -0.13(-0.25%) |
Sep 29, 2022 | 51.29 | 51.52 | 50.03 | 50.33 | 730,981 | -1.84(-3.52%) |
Sep 28, 2022 | 51.80 | 52.31 | 51.55 | 52.17 | 911,702 | +0.73(+1.41%) |
Sep 27, 2022 | 52.03 | 52.70 | 50.83 | 51.44 | 531,726 | -0.19(-0.37%) |
Sep 26, 2022 | 52.00 | 52.77 | 51.36 | 51.64 | 641,049 | -1.01(-1.91%) |
Sep 23, 2022 | 53.84 | 53.93 | 52.04 | 52.64 | 462,558 | -2.14(-3.90%) |
Sep 22, 2022 | 56.19 | 56.19 | 54.61 | 54.78 | 471,188 | -1.06(-1.90%) |
Sep 21, 2022 | 56.87 | 57.83 | 55.84 | 55.84 | 512,948 | -0.44(-0.77%) |
Sep 20, 2022 | 56.97 | 57.34 | 56.05 | 56.28 | 443,054 | -1.26(-2.19%) |
Sep 19, 2022 | 55.95 | 57.57 | 55.92 | 57.54 | 710,588 | +0.84(+1.48%) |
Sep 16, 2022 | 57.50 | 57.50 | 56.04 | 56.69 | 1,252,577 | -1.46(-2.51%) |
Sep 15, 2022 | 57.16 | 58.93 | 57.06 | 58.15 | 499,843 | +0.83(+1.45%) |
Sep 14, 2022 | 57.76 | 57.78 | 56.26 | 57.32 | 646,902 | -0.52(-0.90%) |
Sep 13, 2022 | 58.63 | 59.24 | 57.56 | 57.85 | 337,292 | -2.35(-3.90%) |
Sep 12, 2022 | 60.49 | 61.25 | 59.99 | 60.20 | 647,158 | +0.19(+0.32%) |
Sep 09, 2022 | 59.48 | 60.18 | 59.40 | 60.00 | 381,503 | +1.18(+2.01%) |
Sep 08, 2022 | 57.47 | 58.82 | 57.00 | 58.82 | 313,469 | +0.85(+1.47%) |
Sep 07, 2022 | 56.44 | 58.15 | 56.38 | 57.97 | 316,996 | +1.08(+1.90%) |
Sep 06, 2022 | 57.41 | 57.14 | 55.93 | 56.89 | 499,858 | +0.05(+0.08%) |
Sep 02, 2022 | 58.74 | 58.74 | 56.43 | 56.84 | 452,531 | -1.04(-1.80%) |
Sep 01, 2022 | 56.83 | 57.95 | 56.15 | 57.88 | 536,014 | +0.52(+0.91%) |
Aug 31, 2022 | 57.94 | 58.09 | 57.21 | 57.36 | 252,867 | -0.25(-0.44%) |
Aug 30, 2022 | 58.83 | 58.83 | 57.34 | 57.61 | 294,935 | -0.71(-1.22%) |
Aug 29, 2022 | 58.77 | 58.82 | 57.82 | 58.33 | 315,134 | -1.12(-1.88%) |
Aug 26, 2022 | 61.22 | 61.29 | 59.41 | 59.44 | 382,550 | -1.40(-2.29%) |
Aug 25, 2022 | 60.18 | 60.84 | 59.97 | 60.84 | 264,216 | +1.13(+1.89%) |
Aug 24, 2022 | 59.55 | 60.06 | 59.17 | 59.71 | 1,232,148 | +0.13(+0.23%) |
Aug 23, 2022 | 59.56 | 60.24 | 59.31 | 59.58 | 364,576 | +0.39(+0.67%) |
Aug 22, 2022 | 59.08 | 59.62 | 58.56 | 59.18 | 707,965 | -1.12(-1.85%) |
Aug 19, 2022 | 61.13 | 61.13 | 60.23 | 60.30 | 315,696 | -1.49(-2.41%) |
Aug 18, 2022 | 62.06 | 62.09 | 61.48 | 61.79 | 584,618 | -0.09(-0.14%) |
Aug 17, 2022 | 61.46 | 62.19 | 61.16 | 61.88 | 460,221 | -0.55(-0.88%) |
Aug 16, 2022 | 61.85 | 62.92 | 61.71 | 62.42 | 500,619 | +0.20(+0.32%) |
Aug 15, 2022 | 61.47 | 62.28 | 61.40 | 62.22 | 493,374 | +0.11(+0.17%) |
Aug 12, 2022 | 61.78 | 62.19 | 61.14 | 62.12 | 271,081 | +0.95(+1.56%) |
Aug 11, 2022 | 61.29 | 61.84 | 60.82 | 61.16 | 423,913 | +0.72(+1.19%) |
Aug 10, 2022 | 59.48 | 60.94 | 59.29 | 60.44 | 578,489 | +2.01(+3.44%) |
Aug 09, 2022 | 58.67 | 58.68 | 57.97 | 58.43 | 392,826 | -0.08(-0.13%) |
Aug 08, 2022 | 58.98 | 59.56 | 58.50 | 58.51 | 378,472 | -0.15(-0.26%) |
Aug 05, 2022 | 57.80 | 58.81 | 57.63 | 58.66 | 773,556 | +0.54(+0.93%) |
Aug 04, 2022 | 58.63 | 58.70 | 58.07 | 58.12 | 384,952 | -0.20(-0.35%) |
Aug 03, 2022 | 56.91 | 58.57 | 56.66 | 58.33 | 635,436 | +1.82(+3.22%) |
Aug 02, 2022 | 56.62 | 57.28 | 56.05 | 56.51 | 590,031 | -0.75(-1.31%) |
Aug 01, 2022 | 57.07 | 57.68 | 56.53 | 57.26 | 492,329 | -0.30(-0.52%) |
Jul 29, 2022 | 56.61 | 58.34 | 56.59 | 57.56 | 837,224 | +0.68(+1.20%) |
Jul 28, 2022 | 56.86 | 57.05 | 55.49 | 56.87 | 692,063 | +0.16(+0.29%) |
Jul 27, 2022 | 56.96 | 57.37 | 54.59 | 56.71 | 1,042,382 | -0.62(-1.07%) |
Jul 26, 2022 | 57.93 | 58.54 | 57.06 | 57.32 | 938,051 | -1.14(-1.94%) |
Jul 25, 2022 | 58.87 | 59.24 | 57.96 | 58.46 | 612,371 | +0.22(+0.38%) |
Jul 22, 2022 | 58.18 | 58.58 | 57.67 | 58.24 | 695,664 | +0.00(+0.00%) |
Jul 21, 2022 | 56.55 | 58.45 | 56.26 | 58.24 | 852,640 | +1.53(+2.70%) |
Jul 20, 2022 | 55.36 | 56.95 | 55.18 | 56.71 | 573,212 | +1.25(+2.26%) |
Jul 19, 2022 | 54.18 | 55.65 | 54.18 | 55.46 | 439,046 | +2.17(+4.08%) |
Jul 18, 2022 | 53.96 | 54.68 | 53.02 | 53.28 | 550,780 | +0.31(+0.58%) |
Jul 15, 2022 | 52.19 | 53.42 | 51.22 | 52.97 | 850,202 | +1.90(+3.71%) |
Jul 14, 2022 | 51.54 | 51.71 | 50.57 | 51.08 | 504,640 | -1.53(-2.91%) |
Jul 13, 2022 | 52.09 | 52.96 | 51.56 | 52.61 | 595,097 | -0.22(-0.42%) |
Jul 12, 2022 | 51.95 | 53.99 | 51.95 | 52.83 | 521,314 | +0.28(+0.53%) |
Jul 11, 2022 | 52.67 | 53.08 | 52.04 | 52.55 | 809,633 | -1.17(-2.19%) |
Jul 08, 2022 | 54.64 | 54.82 | 53.47 | 53.73 | 560,503 | -0.55(-1.01%) |
Jul 07, 2022 | 53.68 | 54.50 | 53.68 | 54.27 | 614,421 | +1.16(+2.19%) |
Jul 06, 2022 | 53.98 | 54.84 | 52.77 | 53.11 | 1,316,063 | -1.16(-2.15%) |
Jul 05, 2022 | 52.59 | 54.28 | 52.18 | 54.27 | 576,095 | +0.38(+0.71%) |